サンデーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,082 | 1,082 | 1,068 | 1,078 | -2 | -0.2% | 2,300 |
| 2025/05/01 | 1,082 | 1,082 | 1,062 | 1,080 | -2 | -0.2% | 3,100 |
| 2025/04/30 | 1,109 | 1,109 | 1,081 | 1,082 | +3 | +0.3% | 3,100 |
| 2025/04/28 | 1,084 | 1,148 | 1,069 | 1,079 | -5 | -0.5% | 27,000 |
| 2025/04/25 | 1,081 | 1,084 | 1,074 | 1,084 | +10 | +0.9% | 900 |
| 2025/04/24 | 1,088 | 1,088 | 1,074 | 1,074 | -11 | -1% | 3,200 |
| 2025/04/23 | 1,088 | 1,088 | 1,080 | 1,085 | -3 | -0.3% | 2,200 |
| 2025/04/22 | 1,087 | 1,089 | 1,085 | 1,088 | +1 | +0.1% | 3,100 |
| 2025/04/21 | 1,086 | 1,087 | 1,066 | 1,087 | +7 | +0.6% | 3,500 |
| 2025/04/18 | 1,070 | 1,090 | 1,070 | 1,080 | -6 | -0.6% | 3,400 |
| 2025/04/17 | 1,091 | 1,108 | 1,065 | 1,086 | -7 | -0.6% | 7,100 |
| 2025/04/16 | 1,099 | 1,099 | 1,093 | 1,093 | +8 | +0.7% | 200 |
| 2025/04/15 | 1,107 | 1,112 | 1,085 | 1,085 | -21 | -1.9% | 4,100 |
| 2025/04/14 | 1,097 | 1,110 | 1,077 | 1,106 | +33 | +3.1% | 6,100 |
| 2025/04/11 | 1,086 | 1,087 | 1,065 | 1,073 | -13 | -1.2% | 1,100 |
| 2025/04/10 | 1,084 | 1,086 | 1,078 | 1,086 | +31 | +2.9% | 1,900 |
| 2025/04/09 | 1,045 | 1,064 | 1,045 | 1,055 | +13 | +1.2% | 2,100 |
| 2025/04/08 | 1,001 | 1,064 | 1,001 | 1,042 | +43 | +4.3% | 4,500 |
| 2025/04/07 | 998 | 1,000 | 973 | 999 | -74 | -6.9% | 11,300 |
| 2025/04/04 | 1,103 | 1,104 | 1,054 | 1,073 | -30 | -2.7% | 7,000 |
| 2025/04/03 | 1,138 | 1,138 | 1,103 | 1,103 | -31 | -2.7% | 3,700 |
| 2025/04/02 | 1,148 | 1,148 | 1,134 | 1,134 | +6 | +0.5% | 1,100 |
| 2025/04/01 | 1,136 | 1,138 | 1,125 | 1,128 | +6 | +0.5% | 4,700 |
| 2025/03/31 | 1,123 | 1,128 | 1,120 | 1,122 | +1 | +0.1% | 2,900 |
| 2025/03/28 | 1,108 | 1,124 | 1,108 | 1,121 | -5 | -0.4% | 2,000 |
| 2025/03/27 | 1,111 | 1,126 | 1,100 | 1,126 | +26 | +2.4% | 4,200 |
| 2025/03/26 | 1,099 | 1,105 | 1,098 | 1,100 | +2 | +0.2% | 2,600 |
| 2025/03/25 | 1,099 | 1,099 | 1,095 | 1,098 | +3 | +0.3% | 1,200 |
| 2025/03/24 | 1,094 | 1,095 | 1,091 | 1,095 | ±0 | ±0% | 4,000 |
| 2025/03/21 | 1,099 | 1,099 | 1,092 | 1,095 | -4 | -0.4% | 1,800 |
| 2025/03/19 | 1,095 | 1,100 | 1,095 | 1,099 | +4 | +0.4% | 1,600 |
| 2025/03/18 | 1,100 | 1,100 | 1,094 | 1,095 | ±0 | ±0% | 5,000 |
| 2025/03/17 | 1,095 | 1,096 | 1,090 | 1,095 | +5 | +0.5% | 2,600 |
| 2025/03/14 | 1,090 | 1,098 | 1,090 | 1,090 | -5 | -0.5% | 600 |
| 2025/03/13 | 1,099 | 1,099 | 1,095 | 1,095 | -4 | -0.4% | 2,600 |
| 2025/03/12 | 1,099 | 1,099 | 1,099 | 1,099 | +1 | +0.1% | 400 |
| 2025/03/11 | 1,090 | 1,098 | 1,087 | 1,098 | +3 | +0.3% | 900 |
| 2025/03/10 | 1,087 | 1,095 | 1,087 | 1,095 | +10 | +0.9% | 900 |
| 2025/03/07 | 1,088 | 1,088 | 1,085 | 1,085 | -4 | -0.4% | 400 |
| 2025/03/06 | 1,090 | 1,096 | 1,089 | 1,089 | +8 | +0.7% | 1,100 |
| 2025/03/05 | 1,088 | 1,090 | 1,081 | 1,081 | -7 | -0.6% | 1,300 |
| 2025/03/04 | 1,090 | 1,090 | 1,086 | 1,088 | -7 | -0.6% | 900 |
| 2025/03/03 | 1,091 | 1,110 | 1,091 | 1,095 | +12 | +1.1% | 3,200 |
| 2025/02/28 | 1,080 | 1,089 | 1,062 | 1,083 | +11 | +1% | 1,900 |
| 2025/02/27 | 1,081 | 1,081 | 1,072 | 1,072 | -13 | -1.2% | 1,400 |
| 2025/02/26 | 1,091 | 1,091 | 1,085 | 1,085 | -6 | -0.5% | 1,200 |
| 2025/02/25 | 1,104 | 1,104 | 1,078 | 1,091 | +1 | +0.1% | 4,500 |
| 2025/02/21 | 1,082 | 1,090 | 1,082 | 1,090 | +8 | +0.7% | 400 |
| 2025/02/20 | 1,082 | 1,090 | 1,082 | 1,082 | ±0 | ±0% | 900 |
| 2025/02/19 | 1,085 | 1,086 | 1,081 | 1,082 | +5 | +0.5% | 1,200 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「サンデー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サンデー | 107,800円 | +2.6% | - | 0.46% | 1159.14倍 | 1.27倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ＶＥＧＡ | 113,600円 | -0.4% | +13.9% | 0.97% | 21.59倍 | 2.10倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ハンズマン | 80,500円 | +5.2% | +43.3% | 3.73% | 10.45倍 | 0.63倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| ジーフット | 27,300円 | 0.0% | - | 0.00% | 1186.96倍 | -1.10倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| マンダラケ | 31,700円 | +3.8% | +3.6% | 0.32% | 6.85倍 | 0.95倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム
